NASDAQ:CMFN
Delisted
CM Finance Inc Stock Price (Quote)
$5.52
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.52 | $5.52 | Friday, 27th May 2022 CMFN stock ended at $5.52. During the day the stock fluctuated 0% from a day low at $5.52 to a day high of $5.52. |
| 90 days | $5.52 | $5.72 | |
| 52 weeks | $4.77 | $6.58 |
| Date | Open | High | Low | Close | Volume |
| Mar 17, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 16, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 15, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 14, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 11, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 10, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 09, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 08, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 07, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 04, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 03, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 02, 2022 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| Mar 01, 2022 | $5.72 | $5.72 | $5.52 | $5.52 | 16 842 |
| Feb 28, 2022 | $5.62 | $5.72 | $5.59 | $5.72 | 29 584 |
| Feb 25, 2022 | $5.63 | $5.65 | $5.52 | $5.59 | 12 026 |
| Feb 24, 2022 | $5.14 | $5.56 | $5.14 | $5.56 | 64 716 |
| Feb 23, 2022 | $5.42 | $5.59 | $5.42 | $5.54 | 12 833 |
| Feb 22, 2022 | $5.55 | $5.63 | $5.46 | $5.46 | 48 800 |
| Feb 18, 2022 | $5.48 | $5.59 | $5.45 | $5.49 | 13 766 |
| Feb 17, 2022 | $5.50 | $5.59 | $5.44 | $5.59 | 23 182 |
| Feb 16, 2022 | $5.51 | $5.52 | $5.37 | $5.50 | 9 402 |
| Feb 15, 2022 | $5.31 | $5.60 | $5.30 | $5.52 | 23 982 |
| Feb 14, 2022 | $5.43 | $5.43 | $5.33 | $5.33 | 11 017 |
| Feb 11, 2022 | $5.51 | $5.60 | $5.29 | $5.37 | 21 955 |
| Feb 10, 2022 | $5.42 | $5.62 | $5.41 | $5.41 | 30 953 |
